Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.430 | 4.620 | 4.410 | 4.620 | 1,032,800 | +0.19(+4.29%) |
Aug 30, 2004 | 4.580 | 4.680 | 4.400 | 4.430 | 1,160,500 | -0.06(-1.34%) |
Aug 27, 2004 | 4.520 | 4.520 | 4.350 | 4.490 | 1,238,500 | -0.03(-0.66%) |
Aug 26, 2004 | 4.690 | 4.690 | 4.400 | 4.520 | 2,303,900 | -0.16(-3.42%) |
Aug 25, 2004 | 4.550 | 4.750 | 4.550 | 4.680 | 1,134,000 | +0.18(+4.00%) |
Aug 24, 2004 | 4.600 | 4.600 | 4.450 | 4.500 | 1,038,300 | -0.15(-3.23%) |
Aug 23, 2004 | 4.830 | 4.830 | 4.620 | 4.650 | 1,033,500 | -0.28(-5.68%) |
Aug 20, 2004 | 4.850 | 5.030 | 4.800 | 4.930 | 2,339,000 | +0.16(+3.35%) |
Aug 19, 2004 | 4.400 | 4.850 | 4.370 | 4.770 | 2,587,100 | +0.50(+11.71%) |
Aug 18, 2004 | 3.970 | 4.270 | 3.900 | 4.270 | 1,344,300 | +0.30(+7.56%) |
Aug 17, 2004 | 4.050 | 4.110 | 3.920 | 3.970 | 1,111,700 | -0.13(-3.17%) |
Aug 16, 2004 | 4.020 | 4.140 | 4.000 | 4.100 | 1,354,900 | +0.12(+3.02%) |
Aug 13, 2004 | 4.000 | 4.100 | 3.940 | 3.980 | 1,345,500 | -0.01(-0.25%) |
Aug 12, 2004 | 3.720 | 3.990 | 3.630 | 3.990 | 2,238,100 | +0.29(+7.84%) |
Aug 11, 2004 | 3.880 | 4.160 | 3.700 | 3.700 | 2,247,500 | -0.12(-3.14%) |
Aug 10, 2004 | 3.780 | 3.930 | 3.700 | 3.820 | 887,100 | -0.07(-1.80%) |
Aug 09, 2004 | 3.880 | 3.900 | 3.800 | 3.890 | 458,000 | +0.05(+1.30%) |
Aug 06, 2004 | 3.850 | 3.990 | 3.740 | 3.840 | 1,556,000 | +0.13(+3.50%) |
Aug 05, 2004 | 3.930 | 3.930 | 3.710 | 3.710 | 1,010,400 | -0.28(-7.02%) |
Aug 04, 2004 | 3.990 | 3.990 | 3.900 | 3.990 | 640,500 | -0.01(-0.25%) |
Aug 03, 2004 | 4.030 | 4.150 | 4.000 | 4.000 | 510,100 | -0.04(-0.99%) |
Aug 02, 2004 | 4.100 | 4.180 | 4.030 | 4.040 | 606,500 | +0.02(+0.50%) |
Jul 30, 2004 | 4.060 | 4.150 | 4.010 | 4.020 | 672,000 | +0.04(+1.01%) |
Jul 29, 2004 | 3.950 | 4.100 | 3.910 | 3.980 | 791,900 | -0.03(-0.75%) |
Jul 28, 2004 | 3.890 | 4.100 | 3.780 | 4.010 | 1,242,700 | +0.07(+1.78%) |
Jul 27, 2004 | 3.980 | 4.030 | 3.660 | 3.940 | 2,429,100 | -0.04(-1.01%) |
Jul 26, 2004 | 4.200 | 4.240 | 3.960 | 3.980 | 1,082,700 | -0.24(-5.69%) |
Jul 23, 2004 | 4.200 | 4.250 | 4.150 | 4.220 | 897,800 | -0.06(-1.40%) |
Jul 22, 2004 | 4.300 | 4.390 | 4.160 | 4.280 | 1,007,700 | -0.02(-0.47%) |
Jul 21, 2004 | 4.510 | 4.510 | 4.300 | 4.300 | 626,800 | -0.22(-4.87%) |
Jul 20, 2004 | 4.420 | 4.550 | 4.370 | 4.520 | 827,200 | -0.01(-0.22%) |
Jul 19, 2004 | 5.090 | 6.650 | 4.380 | 4.530 | 1,076,900 | -0.12(-2.58%) |
Jul 16, 2004 | 4.770 | 4.830 | 4.640 | 4.650 | 829,600 | -0.12(-2.52%) |
Jul 15, 2004 | 4.700 | 4.830 | 4.650 | 4.770 | 522,300 | +0.06(+1.27%) |
Jul 14, 2004 | 5.000 | 5.040 | 4.700 | 4.710 | 1,379,100 | -0.26(-5.23%) |
Jul 13, 2004 | 4.900 | 5.030 | 4.900 | 4.970 | 766,600 | -0.07(-1.39%) |
Jul 12, 2004 | 5.060 | 5.060 | 4.950 | 5.040 | 995,900 | -0.02(-0.40%) |
Jul 09, 2004 | 5.090 | 5.090 | 4.930 | 5.060 | 811,900 | -0.03(-0.59%) |
Jul 08, 2004 | 5.150 | 5.230 | 5.020 | 5.090 | 1,551,200 | +0.01(+0.20%) |
Jul 07, 2004 | 4.930 | 5.200 | 4.912 | 5.080 | 2,011,200 | +0.18(+3.67%) |
Jul 06, 2004 | 4.890 | 4.950 | 4.650 | 4.900 | 857,100 | +0.08(+1.66%) |
Jul 02, 2004 | 4.550 | 4.820 | 4.550 | 4.820 | 1,137,200 | +0.36(+8.07%) |
Jul 01, 2004 | 4.550 | 4.690 | 4.460 | 4.460 | 657,100 | -0.18(-3.88%) |
Jun 30, 2004 | 4.620 | 4.700 | 4.500 | 4.640 | 635,400 | +0.07(+1.53%) |
Jun 29, 2004 | 4.620 | 4.620 | 4.500 | 4.570 | 830,300 | -0.15(-3.18%) |
Jun 28, 2004 | 4.880 | 4.940 | 4.680 | 4.720 | 962,000 | -0.09(-1.87%) |
Jun 25, 2004 | 4.920 | 4.920 | 4.750 | 4.810 | 913,500 | -0.08(-1.64%) |
Jun 24, 2004 | 4.940 | 4.950 | 4.860 | 4.890 | 1,787,800 | +0.09(+1.87%) |
Jun 23, 2004 | 4.820 | 4.850 | 4.660 | 4.800 | 844,400 | -0.05(-1.03%) |
Jun 22, 2004 | 4.930 | 4.940 | 4.720 | 4.850 | 731,600 | -0.01(-0.21%) |
Jun 21, 2004 | 4.810 | 4.900 | 4.750 | 4.860 | 1,173,400 | +0.06(+1.25%) |
Jun 18, 2004 | 4.900 | 5.040 | 4.780 | 4.800 | 2,036,600 | +0.03(+0.63%) |
Jun 17, 2004 | 4.550 | 4.800 | 4.510 | 4.770 | 1,749,600 | +0.21(+4.61%) |
Jun 16, 2004 | 4.470 | 4.640 | 4.430 | 4.560 | 1,494,200 | +0.03(+0.66%) |
Jun 15, 2004 | 4.400 | 4.560 | 4.400 | 4.530 | 1,366,300 | +0.16(+3.66%) |
Jun 14, 2004 | 4.470 | 4.540 | 4.310 | 4.370 | 2,806,100 | -0.20(-4.38%) |
Jun 10, 2004 | 4.500 | 4.590 | 4.490 | 4.570 | 1,819,500 | +0.08(+1.78%) |
Jun 09, 2004 | 4.530 | 4.560 | 4.480 | 4.490 | 1,646,300 | -0.12(-2.60%) |
Jun 08, 2004 | 4.840 | 4.850 | 4.570 | 4.610 | 1,487,500 | -0.25(-5.14%) |
Jun 07, 2004 | 4.870 | 5.000 | 4.860 | 4.860 | 1,469,400 | +0.04(+0.83%) |
Jun 04, 2004 | 4.570 | 4.850 | 4.540 | 4.820 | 1,452,700 | +0.23(+5.01%) |
Jun 03, 2004 | 4.590 | 4.600 | 4.440 | 4.590 | 1,718,000 | +0.00(+0.00%) |
Jun 02, 2004 | 4.950 | 4.950 | 4.550 | 4.590 | 2,133,600 | -0.22(-4.57%) |